Ramasigns Industries Limited (BOM:515127)
India · Delayed Price · Currency is INR 1.170
0.00 (0.00%)
At close: Jan 19, 2026
Ramasigns Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.88% | 22,426 |
| Jan 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -4.65% | 4,783 |
| Jan 5, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -4.44% | 6,544 |
| Dec 29, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.93% | 11,313 |
| Dec 22, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -4.70% | 6,671 |
| Dec 15, 2025 | 1.59 | 1.59 | 1.49 | 1.49 | 1.49 | -4.49% | 14,590 |
| Dec 8, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -4.88% | 10,323 |
| Dec 1, 2025 | 1.70 | 1.75 | 1.64 | 1.64 | 1.64 | -4.65% | 1,634 |
| Nov 13, 2025 | 1.90 | 1.90 | 1.72 | 1.72 | 1.72 | -4.97% | 64,262 |
| Nov 12, 2025 | 1.81 | 1.92 | 1.81 | 1.81 | 1.81 | -4.74% | 13,633 |
| Nov 11, 2025 | 1.94 | 1.94 | 1.79 | 1.90 | 1.90 | 1.06% | 7,477 |
| Nov 10, 2025 | 1.86 | 1.90 | 1.78 | 1.88 | 1.88 | 3.30% | 12,397 |
| Nov 7, 2025 | 1.75 | 1.82 | 1.69 | 1.82 | 1.82 | 2.82% | 8,116 |
| Nov 6, 2025 | 1.86 | 1.95 | 1.77 | 1.77 | 1.77 | -4.84% | 21,704 |
| Nov 4, 2025 | 1.85 | 1.87 | 1.78 | 1.86 | 1.86 | -0.53% | 1,702 |
| Nov 3, 2025 | 2.00 | 2.00 | 1.87 | 1.87 | 1.87 | -4.59% | 15,655 |
| Oct 31, 2025 | 1.89 | 1.97 | 1.80 | 1.96 | 1.96 | 3.70% | 85,537 |
| Oct 30, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 4.42% | 1,051 |
| Oct 29, 2025 | 1.87 | 1.87 | 1.77 | 1.81 | 1.81 | -2.69% | 14,365 |
| Oct 28, 2025 | 1.80 | 1.87 | 1.77 | 1.86 | 1.86 | - | 20,652 |
| Oct 27, 2025 | 1.91 | 1.91 | 1.86 | 1.86 | 1.86 | -4.62% | 24,477 |
| Oct 24, 2025 | 2.05 | 2.05 | 1.95 | 1.95 | 1.95 | -4.88% | 8,766 |
| Oct 23, 2025 | 2.04 | 2.09 | 1.92 | 2.05 | 2.05 | 1.49% | 11,343 |
| Oct 21, 2025 | 2.07 | 2.07 | 2.02 | 2.02 | 2.02 | 2.02% | 2,722 |
| Oct 20, 2025 | 1.98 | 1.99 | 1.82 | 1.98 | 1.98 | 4.21% | 6,473 |
| Oct 17, 2025 | 1.99 | 1.99 | 1.89 | 1.90 | 1.90 | -2.56% | 12,318 |
| Oct 16, 2025 | 1.99 | 1.99 | 1.94 | 1.95 | 1.95 | -4.41% | 7,588 |
| Oct 15, 2025 | 2.07 | 2.07 | 1.97 | 2.04 | 2.04 | -1.45% | 29,945 |
| Oct 14, 2025 | 2.09 | 2.09 | 2.04 | 2.07 | 2.07 | 1.47% | 414 |
| Oct 13, 2025 | 2.12 | 2.12 | 1.98 | 2.04 | 2.04 | -1.45% | 3,208 |
| Oct 10, 2025 | 1.98 | 2.07 | 1.93 | 2.07 | 2.07 | 1.97% | 13,345 |
| Oct 9, 2025 | 2.10 | 2.10 | 2.03 | 2.03 | 2.03 | -3.33% | 158 |
| Oct 8, 2025 | 2.01 | 2.10 | 2.01 | 2.10 | 2.10 | 4.48% | 15 |
| Oct 7, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 15 |
| Oct 6, 2025 | 2.00 | 2.05 | 2.00 | 2.01 | 2.01 | 0.50% | 513 |
| Oct 3, 2025 | 2.17 | 2.17 | 2.00 | 2.00 | 2.00 | -3.38% | 2,922 |
| Oct 1, 2025 | 2.07 | 2.07 | 2.02 | 2.07 | 2.07 | 4.55% | 2,437 |
| Sep 30, 2025 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | - | 1,152 |
| Sep 29, 2025 | 2.13 | 2.13 | 1.98 | 1.98 | 1.98 | -3.88% | 208 |
| Sep 26, 2025 | 2.15 | 2.15 | 2.06 | 2.06 | 2.06 | -4.63% | 446 |
| Sep 25, 2025 | 2.02 | 2.16 | 2.02 | 2.16 | 2.16 | 6.93% | 20,292 |
| Sep 24, 2025 | 2.12 | 2.12 | 2.00 | 2.02 | 2.02 | -5.16% | 1,560 |
| Sep 23, 2025 | 2.02 | 2.13 | 2.02 | 2.13 | 2.13 | -0.47% | 5,879 |
| Sep 22, 2025 | 2.15 | 2.15 | 2.02 | 2.14 | 2.14 | -0.47% | 6,069 |
| Sep 19, 2025 | 1.98 | 2.16 | 1.98 | 2.15 | 2.15 | 3.86% | 6,584 |
| Sep 18, 2025 | 2.13 | 2.14 | 2.07 | 2.07 | 2.07 | 2.99% | 67,236 |
| Sep 17, 2025 | 2.00 | 2.10 | 2.00 | 2.01 | 2.01 | 3.08% | 1,122 |
| Sep 16, 2025 | 2.08 | 2.08 | 1.95 | 1.95 | 1.95 | -6.25% | 901 |
| Sep 15, 2025 | 1.99 | 2.08 | 1.91 | 2.08 | 2.08 | 4.00% | 7,893 |
| Sep 12, 2025 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | -6.54% | 16,150 |